FMBIO Quote, Trading Chart, First Midwest Bancorp Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series C

home / stock / fmbio / fmbio quote

Stock Information
Company Name: First Midwest Bancorp Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series C
Stock Symbol: FMBIO
Market: NASDAQ
Website: firstmidwest.com
Menu
FMBIO FMBIO Quote FMBIO Short FMBIO News FMBIO Articles FMBIO Message Board
Get FMBIO Alerts

News, Short Squeeze, Breakout and More Instantly...
FMBIO Quote
Last:$26.45
Change Percent:-0.08%
Open:$26.45
Previous Close:$26.45
High:$26.5
Low:$26.235
Volume:3,269
Last Trade Date Time:02/15/2022 04:55:13 pm
Quotes are delayed by 15 to 20 minutes.
FMBIO Chart
Last Twenty Trading Days
Date:2022-02-15
Open:$26.45
Close:$26.45
High:$26.5
Low:$26.235
Volume:3,269
Date:2022-02-14
Open:$26.3
Close:$26.47
High:$26.6099
Low:$26.06
Volume:4,522
Date:2022-02-11
Open:$26.1598
Close:$26.26
High:$26.38
Low:$26.11
Volume:10,294
Date:2022-02-10
Open:$26.65
Close:$26.51
High:$26.8241
Low:$26.02
Volume:8,788
Date:2022-02-09
Open:$26.5
Close:$26.68
High:$26.85
Low:$26.374
Volume:10,217
Date:2022-02-08
Open:$26.5
Close:$26.48
High:$26.68
Low:$26.28
Volume:26,343
Date:2022-02-07
Open:$26.57
Close:$26.88
High:$26.91
Low:$26.57
Volume:3,262
Date:2022-02-04
Open:$26.66
Close:$26.84
High:$27.15
Low:$26.65
Volume:18,701
Date:2022-02-03
Open:$27.3
Close:$26.77
High:$27.3
Low:$26.52
Volume:13,237
Date:2022-02-02
Open:$27.57
Close:$27.4
High:$27.6
Low:$27.32
Volume:6,632
Date:2022-02-01
Open:$27.6399
Close:$27.55
High:$27.6399
Low:$27.32
Volume:4,914
Date:2022-01-31
Open:$27.43
Close:$27.42
High:$27.49
Low:$27.23
Volume:6,810
Date:2022-01-28
Open:$27.249
Close:$27.35
High:$27.395
Low:$27.19
Volume:7,886
Date:2022-01-27
Open:$27.33
Close:$27.24
High:$27.55
Low:$26.9
Volume:10,671
Date:2022-01-26
Open:$27.38
Close:$27.49
High:$27.49
Low:$27.17
Volume:10,993
Date:2022-01-25
Open:$27.0655
Close:$27.15
High:$27.29
Low:$26.9631
Volume:18,045
Date:2022-01-24
Open:$27.18
Close:$27.23
High:$27.25
Low:$26.86
Volume:21,597
Date:2022-01-21
Open:$27.3
Close:$27.23
High:$27.35
Low:$27.17
Volume:8,613
Date:2022-01-20
Open:$27.2
Close:$27.25
High:$27.52
Low:$27.2
Volume:17,820
Date:2022-01-19
Open:$27.22
Close:$27.43
High:$27.49
Low:$27.22
Volume:2,478